Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

TCK – Teck Resources Limited., Cl. B

 Last update: April 23, 2014 at 3:46 p.m.   (Data 15 minutes delayed)
  Last price: 24.740 Net change: 0.160 Bid price: 24.740 Ask price: 24.750 30-day historical volatility: 29.14%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 29,074 Volume: 784
14 MAY 17.000 7.700 7.800 7.650 87.0% 0 0
14 MAY 18.000 6.700 6.800 6.650 75.7% 0 0
14 MAY 19.000 5.700 5.850 5.650 64.7% 20 0
14 MAY 20.000 4.700 4.850 4.700 54.2% 59 0
14 MAY 21.000 3.700 3.850 3.800 43.9% 22 1
14 MAY 22.000 2.770 2.840 2.690 37.5% 155 0
14 MAY 23.000 1.860 1.910 1.870 31.7% 579 5
14 MAY 24.000 1.070 1.120 1.000 28.8% 540 0
14 MAY 25.000 0.500 0.550 0.560 26.9% 1,577 140
14 MAY 26.000 0.190 0.230 0.200 26.5% 5,386 35
14 MAY 27.000 0.060 0.110 0.100 28.2% 827 0
14 MAY 28.000 0.010 0.070 0.080 34.3% 2,598 0
14 MAY 29.000 0 0.070 0.070 43.4% 477 0
14 MAY 30.000 0 0.070 0.070 51.7% 1,473 0
14 MAY 31.000 0 0.070 0.070 59.5% 329 0
14 MAY 32.000 0 0.040 0.040 63.8% 672 0
14 MAY 33.000 0 0.030 0.030 45.8% 185 0
14 MAY 34.000 0 0.030 0.030 49.9% 90 0
14 MAY 35.000 0 0.030 0.030 78.0% 119 0
14 MAY 36.000 0 0.030 0.030 80.8% 35 0
14 MAY 38.000 0 0.030 0.030 -- 40 0
14 JUN 20.000 4.750 4.900 4.700 41.7% 0 0
14 JUN 21.000 3.800 3.950 3.750 36.7% 0 0
14 JUN 22.000 2.920 2.980 2.840 32.5% 0 0
14 JUN 23.000 2.090 2.140 2.020 29.5% 0 0
14 JUN 24.000 1.390 1.430 1.380 27.1% 13 25
14 JUN 25.000 0.830 0.880 0.810 26.0% 24 24
14 JUN 26.000 0.460 0.500 0.460 25.5% 747 103
14 JUN 27.000 0.240 0.280 0.190 25.2% 15 15
14 JUN 28.000 0.110 0.150 0.150 25.4% 14 0
14 JUN 29.000 0.040 0.090 0.090 25.9% 0 0
14 JUN 30.000 0.010 0.070 0.070 33.0% 0 0
14 AUG 17.000 7.700 7.850 7.700 50.0% 0 0
14 AUG 18.000 6.750 6.850 6.700 44.9% 2 0
14 AUG 19.000 5.750 5.900 5.750 39.7% 894 0
14 AUG 20.000 4.850 4.950 4.800 36.2% 74 0
14 AUG 21.000 3.950 4.050 3.900 32.9% 42 0
14 AUG 22.000 3.100 3.200 3.100 31.3% 1,306 0
14 AUG 23.000 2.390 2.460 2.370 29.3% 138 0
14 AUG 24.000 1.760 1.820 1.750 28.1% 147 0
14 AUG 25.000 1.240 1.300 1.200 27.0% 378 10
14 AUG 26.000 0.850 0.890 0.840 26.4% 626 48
14 AUG 27.000 0.550 0.590 0.540 26.0% 554 5
14 AUG 28.000 0.350 0.390 0.380 25.8% 343 0
14 AUG 29.000 0.210 0.250 0.250 25.5% 302 0
14 AUG 30.000 0.120 0.160 0.160 25.8% 679 0
14 AUG 31.000 0.070 0.120 0.110 26.1% 385 0
14 AUG 32.000 0.040 0.080 0.080 24.1% 699 0
14 AUG 33.000 0.020 0.080 0.080 25.2% 45 0
14 AUG 34.000 0.010 0.070 0.070 36.6% 38 0
14 AUG 35.000 0 0.070 0.070 39.3% 75 0
14 NOV 18.000 6.850 7.000 6.850 41.4% 0 0
14 NOV 19.000 5.950 6.050 5.950 38.3% 0 0
14 NOV 20.000 5.100 5.200 5.100 35.9% 2 0
14 NOV 21.000 4.300 4.400 4.350 33.9% 0 0
14 NOV 22.000 3.600 3.700 3.600 32.4% 0 0
14 NOV 23.000 2.940 3.050 2.940 31.4% 20 0
14 NOV 24.000 2.370 2.450 2.350 30.4% 12 272
14 NOV 25.000 1.860 1.930 1.850 29.5% 51 15
14 NOV 26.000 1.430 1.500 1.450 28.8% 62 0
14 NOV 27.000 1.080 1.150 1.100 28.5% 83 30
14 NOV 28.000 0.810 0.870 0.830 28.0% 111 14
14 NOV 29.000 0.590 0.650 0.630 27.4% 126 0
14 NOV 30.000 0.430 0.520 0.450 27.2% 2 0
14 NOV 31.000 0.300 0.360 0.300 26.9% 5 5
15 JAN 15.000 9.600 9.950 9.750 52.6% 0 0
15 JAN 16.000 8.650 9.000 8.800 48.3% 0 0
15 JAN 17.000 7.700 8.050 7.850 44.1% 0 0
15 JAN 18.000 6.850 7.150 6.950 41.5% 0 0
15 JAN 19.000 5.900 6.250 6.050 37.7% 177 0
15 JAN 20.000 5.100 5.450 5.250 35.5% 81 0
15 JAN 21.000 4.350 4.700 4.500 33.6% 18 0
15 JAN 22.000 3.650 3.950 3.800 32.3% 50 0
15 JAN 23.000 3.050 3.300 3.150 31.3% 70 0
15 JAN 24.000 2.540 2.750 2.620 30.3% 61 0
15 JAN 25.000 2.050 2.250 2.140 29.8% 280 0
15 JAN 26.000 1.630 1.800 1.720 28.9% 189 0
15 JAN 27.000 1.270 1.450 1.350 28.4% 109 0
15 JAN 28.000 0.990 1.140 1.000 28.0% 352 35
15 JAN 29.000 0.720 0.880 0.840 27.7% 119 0
15 JAN 30.000 0.550 0.690 0.660 27.3% 370 0
15 JAN 32.000 0.300 0.410 0.400 27.0% 170 0
15 JAN 34.000 0.140 0.280 0.260 26.8% 154 0
15 JAN 36.000 0.100 0.180 0.210 27.8% 165 0
15 JAN 38.000 0.020 0.130 0.120 24.7% 1,874 0
15 JAN 40.000 0.010 0.100 0.090 25.6% 36 0
15 JAN 42.000 0 0.070 0.070 25.9% 143 0
16 JAN 15.000 9.750 10.150 9.900 46.7% 2 2
16 JAN 16.000 8.900 9.350 9.150 44.0% 0 0
16 JAN 17.000 8.100 8.550 8.400 41.8% 7 0
16 JAN 18.000 7.300 7.750 7.600 39.5% 4 0
16 JAN 19.000 6.650 7.150 6.950 39.2% 578 0
16 JAN 20.000 6.000 6.500 6.350 38.1% 355 0
16 JAN 21.000 5.300 5.800 5.650 35.9% 50 0
16 JAN 22.000 4.750 5.150 5.000 35.0% 58 0
16 JAN 23.000 4.200 4.600 4.450 34.1% 3 0
16 JAN 24.000 3.700 4.100 3.950 33.7% 50 0
16 JAN 25.000 3.250 3.650 3.500 32.7% 28 0
16 JAN 26.000 2.840 3.200 3.100 32.0% 41 0
16 JAN 27.000 2.470 2.850 2.750 31.8% 0 0
16 JAN 28.000 2.140 2.490 2.430 31.3% 47 0
16 JAN 29.000 1.910 2.140 2.060 30.7% 10 0
16 JAN 30.000 1.640 1.880 1.800 30.3% 113 0
16 JAN 32.000 1.170 1.390 1.340 29.3% 89 0
16 JAN 34.000 0.840 1.070 1.030 29.1% 24 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 18,360 Volume: 150
14 MAY 17.000 0 0.030 0.030 64.1% 0 0
14 MAY 18.000 0 0.030 0.030 56.6% 0 0
14 MAY 19.000 0 0.030 0.030 48.4% 0 0
14 MAY 20.000 0 0.040 0.050 41.7% 47 0
14 MAY 21.000 0 0.050 0.060 34.5% 70 0
14 MAY 22.000 0.030 0.080 0.070 30.6% 1,374 0
14 MAY 23.000 0.110 0.140 0.170 27.0% 1,590 30
14 MAY 24.000 0.310 0.350 0.380 26.1% 1,208 5
14 MAY 25.000 0.730 0.780 0.900 23.5% 1,054 0
14 MAY 26.000 1.410 1.470 1.630 22.6% 450 0
14 MAY 27.000 2.270 2.340 2.520 -- 154 0
14 MAY 28.000 3.200 3.300 3.500 -- 243 0
14 MAY 29.000 4.200 4.300 4.500 -- 69 0
14 MAY 30.000 5.200 5.300 5.450 -- 284 4
14 MAY 31.000 6.200 6.300 6.500 -- 0 0
14 MAY 32.000 7.200 7.300 7.500 -- 33 0
14 MAY 33.000 8.200 8.300 8.500 -- 47 0
14 MAY 34.000 9.200 9.300 9.500 -- 10 0
14 MAY 35.000 10.200 10.300 10.500 -- 70 0
14 MAY 36.000 11.200 11.300 11.500 -- 20 0
14 MAY 38.000 13.200 13.300 13.500 -- 20 0
14 JUN 20.000 0.070 0.100 0.120 34.2% 0 0
14 JUN 21.000 0.140 0.180 0.190 32.9% 4 0
14 JUN 22.000 0.270 0.310 0.330 31.1% 15 0
14 JUN 23.000 0.500 0.530 0.550 30.3% 68 4
14 JUN 24.000 0.850 0.890 0.910 29.8% 121 52
14 JUN 25.000 1.360 1.400 1.510 30.3% 530 0
14 JUN 26.000 2.030 2.080 2.210 31.6% 83 0
14 JUN 27.000 2.840 2.880 3.050 33.5% 20 0
14 JUN 28.000 3.700 3.800 3.950 36.9% 20 0
14 JUN 29.000 4.650 4.750 4.900 39.8% 14 0
14 JUN 30.000 5.600 5.700 5.850 43.9% 20 0
14 AUG 17.000 0.050 0.090 0.100 37.5% 10 0
14 AUG 18.000 0.080 0.130 0.140 36.0% 80 0
14 AUG 19.000 0.150 0.200 0.220 34.2% 75 0
14 AUG 20.000 0.250 0.290 0.320 32.8% 99 0
14 AUG 21.000 0.390 0.440 0.480 31.8% 181 0
14 AUG 22.000 0.610 0.660 0.710 30.8% 526 0
14 AUG 23.000 0.920 0.960 1.040 30.2% 371 0
14 AUG 24.000 1.310 1.360 1.450 29.3% 486 0
14 AUG 25.000 1.820 1.860 1.970 28.9% 304 0
14 AUG 26.000 2.420 2.470 2.600 28.6% 397 0
14 AUG 27.000 3.100 3.200 3.350 28.5% 346 0
14 AUG 28.000 3.900 4.000 4.150 29.4% 126 0
14 AUG 29.000 4.800 4.900 5.050 29.7% 79 0
14 AUG 30.000 5.700 5.800 5.950 32.0% 173 0
14 AUG 31.000 6.650 6.750 6.900 33.7% 90 0
14 AUG 32.000 7.600 7.700 7.900 35.0% 99 0
14 AUG 33.000 8.600 8.700 8.850 38.0% 70 0
14 AUG 34.000 9.550 9.700 9.850 39.7% 40 0
14 AUG 35.000 10.550 10.700 10.850 42.4% 77 0
14 NOV 18.000 0.300 0.360 0.380 34.1% 0 0
14 NOV 19.000 0.420 0.470 0.500 33.0% 0 0
14 NOV 20.000 0.590 0.650 0.680 31.8% 70 0
14 NOV 21.000 0.810 0.890 0.910 30.8% 105 0
14 NOV 22.000 1.080 1.150 1.170 29.8% 99 30
14 NOV 23.000 1.430 1.490 1.550 29.1% 46 0
14 NOV 24.000 1.850 1.920 1.990 28.1% 50 0
14 NOV 25.000 2.350 2.410 2.490 27.5% 5 0
14 NOV 26.000 2.920 2.990 3.100 27.0% 30 0
14 NOV 27.000 3.550 3.650 3.750 26.1% 10 0
14 NOV 28.000 4.250 4.400 4.500 25.5% 60 0
14 NOV 29.000 5.050 5.150 5.150 25.2% 0 5
14 NOV 30.000 5.900 6.000 6.150 24.5% 10 0
14 NOV 31.000 6.750 6.900 7.050 24.5% 0 0
15 JAN 15.000 0.160 0.240 0.250 38.4% 0 0
15 JAN 16.000 0.230 0.330 0.350 37.2% 0 0
15 JAN 17.000 0.330 0.440 0.460 36.0% 0 0
15 JAN 18.000 0.450 0.570 0.590 34.7% 0 0
15 JAN 19.000 0.610 0.750 0.780 33.6% 439 0
15 JAN 20.000 0.810 0.970 1.010 32.6% 294 0
15 JAN 21.000 1.060 1.250 1.300 31.9% 58 0
15 JAN 22.000 1.380 1.490 1.590 30.5% 850 0
15 JAN 23.000 1.760 1.920 1.990 30.4% 200 0
15 JAN 24.000 2.210 2.390 2.490 30.0% 547 0
15 JAN 25.000 2.730 2.900 2.900 29.4% 1,519 20
15 JAN 26.000 3.300 3.550 3.650 28.7% 148 0
15 JAN 27.000 3.900 4.200 4.300 28.3% 87 0
15 JAN 28.000 4.600 4.900 5.050 27.8% 108 0
15 JAN 29.000 5.350 5.700 5.850 27.7% 111 0
15 JAN 30.000 6.150 6.500 6.650 27.7% 225 0
15 JAN 32.000 7.850 8.250 8.400 27.4% 129 0
15 JAN 34.000 9.800 10.100 10.200 28.6% 158 0
15 JAN 36.000 11.650 12.000 12.050 26.6% 165 0
15 JAN 38.000 13.600 13.900 14.050 24.1% 123 0
15 JAN 40.000 15.550 15.850 16.000 23.4% 51 0
15 JAN 42.000 17.500 17.800 17.900 -- 80 0
16 JAN 15.000 0.700 0.940 0.970 36.7% 6 0
16 JAN 16.000 0.900 1.140 1.170 35.8% 0 0
16 JAN 17.000 1.130 1.360 1.400 34.9% 0 0
16 JAN 18.000 1.380 1.610 1.650 34.0% 57 0
16 JAN 19.000 1.720 1.940 1.980 33.6% 357 0
16 JAN 20.000 2.070 2.320 2.450 33.2% 197 0
16 JAN 21.000 2.370 2.690 2.750 32.1% 55 0
16 JAN 22.000 2.790 3.100 3.150 31.5% 14 0
16 JAN 23.000 3.250 3.550 3.600 30.8% 127 0
16 JAN 24.000 3.750 4.050 4.150 30.3% 39 0
16 JAN 25.000 4.300 4.600 4.700 29.8% 80 0
16 JAN 26.000 4.800 5.100 5.200 28.6% 219 0
16 JAN 27.000 5.450 5.850 5.950 28.8% 30 0
16 JAN 28.000 6.100 6.500 6.600 28.3% 5 0
16 JAN 29.000 6.800 7.150 7.300 27.7% 0 0
16 JAN 30.000 7.500 7.900 8.000 27.2% 90 0
16 JAN 32.000 9.000 9.400 9.550 25.9% 3 0
16 JAN 34.000 10.650 11.150 11.350 25.6% 37 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.